TTAN · Option chain

TTAN Option Chain

Every listed TTAN strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$93.10

Call open interest

19,450

Put open interest

4,684

Put/call (volume)

0.37

471 contracts changed hands across these expirations — 343 calls against 128 puts. Calls outtraded puts 2.68 to one.

Sep 18, 202613 days

call OI 12,027 · put OI 1,410

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.50 / 25.60	—	36	70	0.35	0.20 / 0.45	5	48
—	18.30 / 21.00	—	12	75	0.65	0.60 / 0.90	35	126
—	13.30 / 16.80	—	39	80	1.19	0.70 / 2.15	2	373
—	10.60 / 12.80	—	53	85	2.40	1.00 / 3.50	23	362
7.86	7.10 / 9.60	9	279	90	4.50	2.80 / 5.60	10	456
5.58	5.10 / 6.40	30	209	95	6.85	5.10 / 8.20	4	25
3.55	3.20 / 4.40	84	1,092	100	—	9.50 / 10.90	—	10
2.65	1.00 / 3.00	12	5,507	105	—	11.90 / 15.40	—	8
1.50	0.35 / 1.80	121	4,735	110	—	16.10 / 19.60	—	2
1.00	0.45 / 1.20	7	65	115	—	20.60 / 24.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,011 · put OI 2,478

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.70 / 26.80	—	168	70	1.08	0.80 / 1.25	12	581
21.80	19.20 / 22.50	6	72	75	1.66	1.50 / 2.00	3	71
—	15.00 / 18.70	—	2,022	80	2.78	1.60 / 3.40	6	574
14.28	12.00 / 15.40	3	175	85	—	3.00 / 6.30	—	6
11.40	8.80 / 11.00	2	294	90	6.20	5.80 / 8.20	11	308
8.30	6.60 / 8.20	27	335	95	8.90	7.20 / 9.60	13	9
6.35	4.00 / 6.20	14	578	100	—	10.20 / 13.30	—	906
—	3.10 / 5.20	—	147	105	—	13.70 / 16.50	—	23
—	1.95 / 3.80	—	138	110	—	17.60 / 21.60	—	—
2.33	1.05 / 2.80	2	82	115	—	21.80 / 25.70	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,153 · put OI 635

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	26.30 / 30.10	—	126	70	3.70	3.40 / 4.40	1	25
—	22.60 / 26.60	—	238	75	5.00	4.60 / 6.00	2	44
—	21.00 / 23.60	—	153	80	—	6.00 / 8.70	—	11
19.50	16.70 / 20.70	4	74	85	—	8.10 / 9.80	—	18
17.11	14.70 / 17.80	7	348	90	—	10.40 / 12.10	—	498
14.71	12.20 / 15.60	3	113	95	—	12.30 / 14.80	—	3
12.00	10.20 / 12.30	1	432	100	—	15.90 / 19.30	—	17
10.58	8.70 / 10.90	10	229	105	—	19.10 / 22.20	—	7
—	6.80 / 9.80	—	331	110	22.40	22.40 / 25.20	1	11
—	6.90 / 8.60	—	109	115	—	25.80 / 28.60	—	1
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 27 · put OI 4

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	29.70 / 33.60	—	—	70	—	5.40 / 8.50	—	2
—	26.40 / 29.90	—	1	75	—	6.20 / 8.90	—	1
—	23.50 / 27.70	—	—	80	—	8.00 / 12.30	—	1
—	16.10 / 20.30	—	2	95	—	15.60 / 18.80	—	—
—	14.80 / 18.10	—	9	100	—	18.60 / 22.70	—	—
—	11.00 / 14.90	—	15	110	—	24.90 / 29.10	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 1,232 · put OI 157

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
40.50	38.40 / 41.50	1	328	70	—	10.30 / 13.50	—	28
—	35.90 / 39.00	—	71	75	—	12.60 / 15.70	—	6
—	31.70 / 36.40	—	220	80	—	13.50 / 18.40	—	20
—	29.50 / 34.50	—	175	85	—	17.10 / 20.50	—	52
—	28.90 / 32.00	—	76	90	—	19.80 / 23.60	—	14
—	26.50 / 30.00	—	238	95	—	22.30 / 26.30	—	21
—	23.50 / 28.50	—	38	100	—	25.40 / 29.40	—	9
—	22.20 / 26.50	—	20	105	—	28.50 / 32.50	—	—
—	20.40 / 25.00	—	52	110	—	31.30 / 35.80	—	6
—	18.80 / 23.50	—	14	115	—	34.50 / 39.50	—	1
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TTAN

TTAN options score TTAN gamma walls TTAN max pain TTAN IV rank TTAN put/call ratio TTAN options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.